Texas Pacific Land Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	373.00	392.13	372.15	392.68	-	5.90%	81,356
Jun 2, 2026	369.96	375.25	361.20	370.82	370.82	0.70%	443,697
Jun 1, 2026	392.45	396.11	368.05	368.23	368.23	-6.16%	512,139
May 29, 2026	395.00	400.16	391.45	393.00	392.40	-2.07%	1,343,007
May 28, 2026	407.02	412.87	399.68	401.32	400.71	-1.17%	365,641
May 27, 2026	395.01	413.60	391.63	406.09	405.47	1.50%	438,503
May 26, 2026	402.33	409.67	396.15	400.09	399.48	-0.48%	368,666
May 22, 2026	394.35	407.36	393.00	402.03	401.42	1.27%	288,365
May 21, 2026	401.90	406.50	393.70	396.98	396.37	-1.38%	315,376
May 20, 2026	393.40	402.80	384.83	402.53	401.92	2.02%	557,433
May 19, 2026	388.17	396.10	382.52	394.57	393.97	2.06%	313,778
May 18, 2026	383.88	390.19	382.02	386.61	386.02	0.37%	240,123
May 15, 2026	384.97	391.02	383.00	385.17	384.58	-0.86%	436,560
May 14, 2026	385.00	395.42	378.30	388.50	387.91	0.51%	347,942
May 13, 2026	396.59	396.59	375.32	386.51	385.92	-3.71%	441,327
May 12, 2026	405.18	409.99	389.39	401.39	400.78	-0.31%	374,143
May 11, 2026	396.50	408.77	393.39	402.63	402.02	2.14%	345,861
May 8, 2026	395.58	405.79	390.22	394.20	393.60	-1.22%	395,478
May 7, 2026	425.02	454.84	396.10	399.08	398.47	-4.92%	648,898
May 6, 2026	417.40	426.95	414.88	419.75	419.11	-2.48%	476,866
May 5, 2026	431.89	437.09	423.44	430.44	429.78	-0.55%	348,230
May 4, 2026	433.60	442.29	432.13	432.83	432.17	-0.18%	286,731
May 1, 2026	442.34	443.00	429.32	433.62	432.96	-2.27%	373,883
Apr 30, 2026	432.15	443.95	425.93	443.67	442.99	1.06%	423,322
Apr 29, 2026	436.07	440.89	426.13	439.03	438.36	1.89%	319,208
Apr 28, 2026	443.44	445.01	427.77	430.90	430.24	-1.37%	353,724
Apr 27, 2026	442.16	449.52	429.81	436.90	436.23	-0.46%	342,931
Apr 24, 2026	437.60	439.46	427.39	438.91	438.24	-0.05%	266,490
Apr 23, 2026	440.82	445.45	432.36	439.15	438.48	-0.08%	288,115
Apr 22, 2026	446.01	449.00	432.74	439.50	438.83	0.41%	303,006
Apr 21, 2026	437.78	444.75	436.50	437.72	437.05	0.67%	300,816
Apr 20, 2026	425.00	436.01	420.79	434.82	434.16	2.90%	317,070
Apr 17, 2026	419.61	427.26	404.72	422.58	421.93	-0.87%	469,048
Apr 16, 2026	418.47	430.00	417.65	426.27	425.62	2.15%	311,048
Apr 15, 2026	413.63	423.98	406.19	417.30	416.66	1.24%	351,567
Apr 14, 2026	412.79	420.80	408.52	412.20	411.57	-1.10%	499,357
Apr 13, 2026	410.00	422.19	405.61	416.77	416.13	1.66%	523,782
Apr 10, 2026	387.26	417.95	386.89	409.97	409.34	8.47%	1,261,112
Apr 9, 2026	446.99	446.99	370.41	377.97	377.39	-15.68%	1,633,573
Apr 8, 2026	436.35	458.37	432.07	448.28	447.60	-0.34%	504,950
Apr 7, 2026	445.88	454.36	442.30	449.79	449.10	0.21%	326,259
Apr 6, 2026	442.02	449.00	436.58	448.86	448.17	1.04%	278,776
Apr 2, 2026	449.12	456.49	433.94	444.24	443.56	1.15%	390,316
Apr 1, 2026	465.00	474.84	438.78	439.20	438.53	-7.45%	606,729
Mar 31, 2026	468.77	480.00	465.81	474.56	473.84	1.54%	495,622
Mar 30, 2026	519.07	520.00	465.59	467.37	466.66	-8.67%	609,301
Mar 27, 2026	523.06	526.43	509.33	511.75	510.97	-2.02%	410,772
Mar 26, 2026	531.37	538.30	521.06	522.28	521.48	-1.52%	335,852
Mar 25, 2026	535.26	541.88	530.00	530.36	529.55	-0.92%	336,634
Mar 24, 2026	529.06	545.00	527.05	535.26	534.44	1.40%	394,566